Immorente Invest S.A. (CBSE:IMO)
Morocco · Delayed Price · Currency is MAD 91.00
-1.98 (-2.13%)
At close: Oct 30, 2026
Immorente Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 91.20 | 92.10 | 90.52 | 91.00 | 91.00 | -2.13% | 1,127 |
| Oct 29, 2026 | 90.50 | 92.98 | 90.50 | 92.98 | 92.98 | 1.12% | 10,250 |
| Oct 28, 2026 | 90.62 | 91.95 | 90.62 | 91.95 | 91.95 | 1.04% | 5,111 |
| Oct 27, 2026 | 90.90 | 91.00 | 90.50 | 91.00 | 91.00 | 0.11% | 1,443 |
| Oct 26, 2026 | 90.50 | 90.90 | 90.50 | 90.90 | 90.90 | - | 1,423 |
| Oct 23, 2026 | 90.95 | 90.95 | 90.42 | 90.90 | 90.90 | -0.05% | 4,832 |
| Oct 22, 2026 | 91.30 | 91.30 | 90.55 | 90.95 | 90.95 | -0.33% | 512 |
| Oct 21, 2026 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | -0.05% | 198 |
| Oct 20, 2026 | 91.39 | 91.40 | 91.30 | 91.30 | 91.30 | -0.11% | 291 |
| Oct 19, 2026 | 91.00 | 91.40 | 90.40 | 91.40 | 91.40 | 0.55% | 3,840 |
| Oct 16, 2026 | 90.95 | 90.95 | 90.30 | 90.90 | 90.90 | -0.05% | 1,159 |
| Oct 15, 2026 | 90.39 | 91.00 | 90.30 | 90.95 | 90.95 | 0.66% | 156 |
| Oct 14, 2026 | 91.00 | 91.00 | 90.30 | 90.35 | 90.35 | -0.50% | 1,033 |
| Oct 13, 2026 | 90.80 | 90.97 | 90.50 | 90.80 | 90.80 | - | 1,002 |
| Oct 12, 2026 | 90.61 | 91.00 | 90.50 | 90.80 | 90.80 | 0.33% | 720 |
| Oct 9, 2026 | 90.40 | 90.50 | 89.94 | 90.50 | 90.50 | 0.56% | 3,560 |
| Oct 8, 2026 | 90.50 | 90.80 | 90.00 | 90.00 | 90.00 | - | 1,799 |
| Oct 7, 2026 | 90.50 | 90.60 | 89.93 | 90.00 | 90.00 | -0.66% | 6,645 |
| Oct 6, 2026 | 91.50 | 91.70 | 90.00 | 90.60 | 90.60 | -0.44% | 9,059 |
| Oct 5, 2026 | 90.80 | 91.00 | 90.50 | 91.00 | 91.00 | 0.44% | 5,737 |
| Oct 2, 2026 | 91.00 | 91.00 | 90.00 | 90.60 | 90.60 | -0.33% | 6,408 |
| Oct 1, 2026 | 90.98 | 90.99 | 90.40 | 90.90 | 90.90 | -0.08% | 2,132 |
| Sep 30, 2026 | 91.00 | 91.50 | 90.50 | 90.97 | 90.97 | -0.03% | 5,408 |
| Sep 29, 2026 | 91.50 | 91.50 | 90.90 | 91.00 | 91.00 | - | 814 |
| Sep 28, 2026 | 91.00 | 91.99 | 90.90 | 91.00 | 91.00 | - | 2,058 |
| Sep 25, 2026 | 92.59 | 92.59 | 91.00 | 91.00 | 91.00 | -1.09% | 12,254 |
| Sep 24, 2026 | 91.52 | 92.00 | 91.02 | 92.00 | 92.00 | -0.54% | 9,916 |
| Sep 23, 2026 | 93.00 | 93.00 | 92.00 | 92.50 | 92.50 | 1.65% | 1,354 |
| Sep 22, 2026 | 92.40 | 92.40 | 91.90 | 92.00 | 91.00 | - | 579 |
| Sep 21, 2026 | 91.71 | 92.80 | 91.60 | 92.00 | 91.00 | 0.44% | 2,152 |
| Sep 18, 2026 | 93.00 | 93.00 | 91.50 | 91.60 | 90.60 | -1.29% | 2,857 |
| Sep 17, 2026 | 92.80 | 92.80 | 92.20 | 92.80 | 91.79 | - | 14 |
| Sep 16, 2026 | 93.00 | 93.00 | 92.00 | 92.80 | 91.79 | -0.19% | 769 |
| Sep 15, 2026 | 92.51 | 93.00 | 91.00 | 92.98 | 91.97 | -0.02% | 6,177 |
| Sep 14, 2026 | 93.00 | 93.20 | 93.00 | 93.00 | 91.99 | - | 1,229 |
| Sep 11, 2026 | 93.00 | 93.00 | 92.25 | 93.00 | 91.99 | 0.01% | 2,950 |
| Sep 10, 2026 | 92.99 | 93.00 | 92.02 | 92.99 | 91.98 | - | 11,508 |
| Sep 9, 2026 | 92.30 | 93.00 | 92.00 | 92.99 | 91.98 | 1.02% | 6,077 |
| Sep 8, 2026 | 92.29 | 92.50 | 92.00 | 92.05 | 91.05 | -0.24% | 5,921 |
| Sep 7, 2026 | 92.27 | 92.27 | 91.91 | 92.27 | 91.27 | 0.08% | 2,603 |
| Sep 4, 2026 | 92.15 | 92.20 | 92.00 | 92.20 | 91.20 | - | 6,614 |
| Sep 3, 2026 | 92.10 | 92.25 | 92.00 | 92.20 | 91.20 | 0.22% | 784 |
| Sep 2, 2026 | 92.00 | 92.20 | 92.00 | 92.00 | 91.00 | - | 2,336 |
| Sep 1, 2026 | 92.45 | 92.45 | 92.00 | 92.00 | 91.00 | -0.22% | 570 |
| Aug 31, 2026 | 92.00 | 92.45 | 92.00 | 92.20 | 91.20 | 0.22% | 2,561 |
| Aug 28, 2026 | 91.90 | 92.45 | 91.90 | 92.00 | 91.00 | - | 2,123 |
| Aug 27, 2026 | 91.51 | 92.00 | 91.45 | 92.00 | 91.00 | 0.33% | 5,600 |
| Aug 24, 2026 | 92.00 | 92.00 | 91.50 | 91.70 | 90.70 | -0.22% | 2,031 |
| Aug 19, 2026 | 91.75 | 92.00 | 91.10 | 91.90 | 90.90 | 0.16% | 1,961 |
| Aug 18, 2026 | 91.75 | 92.00 | 91.63 | 91.75 | 90.75 | - | 1,321 |